Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Res Cp A (NQ: ARTNA )

38.51 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.394 9.394 9.156 9.218 6,618 -0.06(-0.61%)
Apr 29, 2009 9.231 9.401 9.068 9.275 9,842 -0.03(-0.27%)
Apr 28, 2009 9.401 9.401 9.231 9.300 8,077 -0.01(-0.07%)
Apr 27, 2009 9.023 9.394 8.929 9.306 10,373 +0.41(+4.59%)
Apr 24, 2009 9.055 9.262 8.898 8.898 5,884 -0.01(-0.14%)
Apr 23, 2009 8.803 9.344 8.803 8.910 15,306 -0.04(-0.46%)
Apr 22, 2009 8.885 9.099 8.885 8.951 7,935 +0.06(+0.67%)
Apr 21, 2009 8.923 9.275 8.872 8.891 17,381 -0.10(-1.12%)
Apr 20, 2009 9.174 9.174 8.992 8.992 5,096 -0.11(-1.24%)
Apr 17, 2009 8.942 9.105 8.866 9.105 2,584 +0.17(+1.90%)
Apr 16, 2009 8.948 8.948 8.847 8.935 3,438 -0.01(-0.14%)
Apr 15, 2009 8.885 9.055 8.828 8.948 5,356 +0.03(+0.35%)
Apr 14, 2009 9.275 9.275 8.904 8.917 3,687 -0.52(-5.47%)
Apr 13, 2009 9.101 9.432 9.086 9.432 5,656 +0.33(+3.66%)
Apr 09, 2009 8.891 9.275 8.891 9.099 12,308 +0.21(+2.33%)
Apr 08, 2009 8.866 9.086 8.860 8.891 9,999 -0.09(-0.98%)
Apr 07, 2009 9.137 9.149 8.819 8.979 9,495 +0.05(+0.56%)
Apr 06, 2009 9.118 9.118 8.785 8.929 15,425 -0.01(-0.14%)
Apr 03, 2009 9.049 9.149 8.813 8.942 8,905 +0.07(+0.78%)
Apr 02, 2009 8.803 9.181 8.803 8.873 9,610 +0.13(+1.51%)
Apr 01, 2009 8.803 8.929 8.684 8.741 7,442 -0.08(-0.86%)
Mar 31, 2009 8.791 9.112 8.715 8.816 9,689 +0.24(+2.79%)
Mar 30, 2009 8.678 8.684 8.577 8.577 2,832 -0.23(-2.57%)
Mar 26, 2009 8.767 8.803 8.766 8.803 1,847 +0.00(+0.00%)
Mar 25, 2009 8.766 8.803 8.709 8.803 5,451 +0.08(+0.87%)
Mar 24, 2009 8.552 8.728 8.552 8.728 1,431 +0.02(+0.22%)
Mar 23, 2009 8.766 8.786 8.451 8.709 19,393 +0.18(+2.14%)
Mar 20, 2009 8.407 8.646 8.407 8.527 19,687 -0.19(-2.13%)
Mar 19, 2009 8.961 9.288 8.495 8.712 6,679 -0.12(-1.39%)
Mar 18, 2009 8.778 8.992 8.615 8.835 3,749 +0.21(+2.48%)
Mar 17, 2009 9.086 9.086 8.621 8.621 5,650 -0.31(-3.52%)
Mar 16, 2009 8.483 9.061 8.400 8.935 14,040 +0.32(+3.68%)
Mar 13, 2009 8.489 8.810 8.388 8.618 8,549 +0.19(+2.22%)
Mar 12, 2009 8.175 8.431 8.143 8.431 10,049 +0.29(+3.54%)
Mar 11, 2009 8.326 8.520 8.055 8.143 7,801 -0.25(-2.92%)
Mar 10, 2009 8.105 8.564 8.105 8.388 6,268 +0.15(+1.83%)
Mar 09, 2009 8.382 8.470 8.055 8.237 14,473 -0.18(-2.09%)
Mar 06, 2009 8.269 8.489 8.175 8.414 17,839 -0.14(-1.62%)
Mar 05, 2009 8.439 8.552 8.181 8.552 18,254 +0.10(+1.19%)
Mar 04, 2009 8.514 8.624 8.206 8.451 6,905 -0.32(-3.66%)
Mar 02, 2009 8.791 8.791 8.489 8.772 10,669 -0.19(-2.11%)
Feb 27, 2009 8.961 8.961 8.913 8.961 4,112 -0.07(-0.73%)
Feb 26, 2009 9.181 9.384 9.027 9.027 9,511 -0.22(-2.41%)
Feb 25, 2009 8.961 9.250 8.961 9.250 2,472 +0.19(+2.15%)
Feb 24, 2009 9.306 9.350 9.055 9.055 14,777 -0.29(-3.10%)
Feb 23, 2009 9.640 9.810 9.086 9.344 16,290 -0.09(-1.00%)
Feb 20, 2009 9.935 9.935 9.439 9.439 7,523 +0.13(+1.35%)
Feb 19, 2009 9.520 9.571 9.313 9.313 6,014 -0.12(-1.27%)
Feb 18, 2009 9.508 9.539 9.432 9.432 8,784 -0.12(-1.25%)
Feb 17, 2009 9.589 9.942 9.439 9.552 7,277 -0.04(-0.39%)
Feb 13, 2009 9.665 9.747 9.589 9.589 9,635 -0.19(-1.99%)
Feb 12, 2009 9.784 9.803 9.759 9.784 2,458 -0.25(-2.48%)
Feb 11, 2009 9.942 10.06 9.753 10.03 8,541 +0.29(+2.94%)
Feb 10, 2009 9.759 9.847 9.747 9.747 1,768 +0.00(+0.00%)
Feb 09, 2009 9.715 9.750 9.715 9.747 1,464 -0.01(-0.13%)
Feb 06, 2009 9.734 9.872 9.715 9.759 6,734 -0.08(-0.83%)
Feb 05, 2009 10.05 10.05 9.740 9.841 11,217 +0.13(+1.29%)
Feb 04, 2009 9.602 9.841 9.602 9.715 44,094 +0.08(+0.85%)
Feb 03, 2009 9.633 9.784 9.633 9.633 16,825 -0.11(-1.16%)
Feb 02, 2009 9.677 9.747 9.621 9.747 7,308 -0.09(-0.93%)
Jan 30, 2009 9.916 9.939 9.747 9.838 3,562 -0.20(-2.02%)
Jan 29, 2009 9.577 10.12 9.577 10.04 8,571 +0.29(+3.02%)
Jan 28, 2009 9.747 9.835 9.552 9.747 8,436 +0.07(+0.76%)
Jan 27, 2009 9.454 9.784 9.454 9.673 5,934 -0.17(-1.71%)
Jan 26, 2009 9.740 9.841 9.583 9.841 15,982 +0.25(+2.62%)
Jan 23, 2009 9.262 10.04 9.262 9.589 21,370 -0.04(-0.39%)
Jan 22, 2009 9.369 9.652 9.313 9.627 11,291 +0.19(+2.06%)
Jan 21, 2009 9.696 9.696 9.231 9.432 89,015 -0.07(-0.73%)
Jan 20, 2009 9.747 9.879 9.501 9.501 4,497 -0.33(-3.39%)
Jan 16, 2009 9.835 9.845 9.351 9.835 11,656 -0.21(-2.13%)
Jan 15, 2009 9.828 10.05 9.828 10.05 4,128 +0.02(+0.19%)
Jan 14, 2009 9.589 10.06 9.564 10.03 13,773 +0.25(+2.51%)
Jan 13, 2009 9.923 9.923 9.558 9.784 9,133 +0.16(+1.63%)
Jan 12, 2009 10.06 10.08 9.508 9.627 7,870 -0.21(-2.17%)
Jan 09, 2009 9.891 10.06 9.445 9.841 1,894 -0.22(-2.19%)
Jan 08, 2009 9.747 10.06 9.457 10.06 9,630 +0.36(+3.76%)
Jan 07, 2009 9.778 9.778 9.571 9.696 41,328 +0.09(+0.98%)
Jan 06, 2009 9.847 9.847 9.464 9.602 37,938 -0.43(-4.25%)
Jan 05, 2009 10.34 10.38 10.03 10.03 2,701 -0.15(-1.50%)
Jan 02, 2009 9.866 10.18 9.866 10.18 8,166 +0.19(+1.89%)
Dec 31, 2008 9.118 9.992 9.042 9.992 35,134 +0.97(+10.73%)
Dec 30, 2008 8.929 9.023 8.873 9.023 9,681 +0.22(+2.50%)
Dec 29, 2008 8.841 9.062 8.803 8.803 10,362 -0.09(-0.99%)
Dec 26, 2008 8.759 9.112 8.759 8.891 11,768 -0.11(-1.26%)
Dec 24, 2008 8.948 9.080 8.833 9.005 4,788 -0.10(-1.11%)
Dec 23, 2008 8.992 9.112 8.759 9.106 8,288 +0.04(+0.42%)
Dec 22, 2008 9.149 9.181 8.797 9.068 11,046 -0.08(-0.89%)
Dec 19, 2008 9.118 9.313 9.042 9.149 27,764 +0.03(+0.28%)
Dec 18, 2008 8.873 9.319 8.772 9.124 23,598 +0.15(+1.68%)
Dec 17, 2008 9.023 9.118 8.866 8.973 13,455 -0.03(-0.38%)
Dec 16, 2008 8.942 9.007 8.781 9.007 61,172 +0.20(+2.24%)
Dec 15, 2008 9.394 9.420 8.691 8.810 21,389 -0.74(-7.77%)
Dec 12, 2008 9.363 9.552 9.124 9.552 12,571 +0.20(+2.15%)
Dec 11, 2008 9.495 9.646 9.338 9.350 7,048 -0.14(-1.52%)
Dec 10, 2008 9.369 9.747 9.369 9.495 11,155 +0.06(+0.67%)
Dec 09, 2008 9.545 9.960 9.338 9.432 17,187 -0.38(-3.91%)
Dec 08, 2008 10.06 10.06 9.662 9.816 9,144 -0.23(-2.32%)
Dec 05, 2008 9.596 10.06 9.306 10.05 10,613 -0.01(-0.12%)
Dec 04, 2008 9.627 10.06 9.627 10.06 5,308 +0.01(+0.06%)
Dec 03, 2008 9.986 10.05 9.451 10.05 7,304 +0.43(+4.44%)
Dec 02, 2008 9.432 9.633 9.363 9.627 6,019 +0.44(+4.79%)
Dec 01, 2008 10.06 10.06 9.187 9.187 8,368 -0.87(-8.63%)
Nov 28, 2008 9.810 10.05 9.445 10.05 3,524 +0.00(+0.00%)
Nov 26, 2008 10.06 10.06 9.778 10.05 12,827 +0.00(+0.00%)
Nov 25, 2008 9.979 10.06 9.156 10.05 19,597 +0.31(+3.16%)
Nov 24, 2008 9.099 9.747 9.071 9.747 9,169 +0.09(+0.91%)
Nov 21, 2008 8.942 10.05 8.942 9.659 9,524 +0.35(+3.78%)
Nov 20, 2008 9.784 9.891 8.961 9.306 29,382 -0.75(-7.50%)
Nov 19, 2008 9.237 10.63 9.237 10.06 4,632 +0.63(+6.67%)
Nov 18, 2008 8.847 9.432 8.835 9.432 15,957 +0.62(+6.99%)
Nov 17, 2008 9.118 9.357 8.816 8.816 7,674 -0.49(-5.27%)
Nov 14, 2008 9.118 9.413 9.118 9.306 1,510 -0.10(-1.11%)
Nov 13, 2008 9.426 9.432 9.118 9.411 7,765 +0.16(+1.74%)
Nov 12, 2008 9.338 9.338 9.250 9.250 4,634 -0.09(-0.94%)
Nov 11, 2008 9.948 9.948 9.281 9.338 5,127 -0.48(-4.93%)
Nov 10, 2008 9.979 9.979 9.275 9.822 15,295 +0.28(+2.88%)
Nov 07, 2008 10.34 10.34 8.987 9.547 2,067 +0.51(+5.65%)
Nov 06, 2008 9.545 9.552 8.998 9.036 8,369 -0.21(-2.24%)
Nov 05, 2008 9.055 9.244 9.055 9.244 9,850 +0.19(+2.08%)
Nov 04, 2008 8.961 10.16 8.961 9.055 45,197 +0.10(+1.12%)
Nov 03, 2008 8.954 8.954 8.923 8.954 318 -0.12(-1.32%)
Oct 31, 2008 9.017 9.382 8.678 9.074 8,940 +0.25(+2.85%)
Oct 30, 2008 8.451 9.267 8.451 8.822 14,045 +0.00(+0.00%)
Oct 29, 2008 8.810 9.030 8.803 8.822 6,418 +0.02(+0.21%)
Oct 28, 2008 8.803 9.294 8.785 8.803 16,300 -0.24(-2.64%)
Oct 27, 2008 9.061 9.363 8.803 9.042 6,836 +0.27(+3.08%)
Oct 24, 2008 8.929 9.593 8.646 8.772 4,463 -0.25(-2.79%)
Oct 23, 2008 9.250 9.250 8.961 9.023 9,540 -0.52(-5.41%)
Oct 22, 2008 9.005 9.677 8.961 9.539 9,664 +0.26(+2.85%)
Oct 21, 2008 9.363 9.363 9.135 9.275 5,290 +0.01(+0.07%)
Oct 20, 2008 9.319 9.432 9.049 9.269 3,657 +0.42(+4.76%)
Oct 17, 2008 8.921 9.008 8.838 8.847 4,387 -0.02(-0.21%)
Oct 16, 2008 8.791 8.866 8.778 8.866 4,061 +0.07(+0.82%)
Oct 15, 2008 8.866 9.215 8.574 8.794 8,399 -0.08(-0.96%)
Oct 14, 2008 9.589 9.589 8.873 8.879 7,499 -0.24(-2.62%)
Oct 13, 2008 9.187 9.212 9.118 9.118 1,599 +0.31(+3.57%)
Oct 10, 2008 8.206 8.997 8.175 8.803 23,886 -0.00(-0.00%)
Oct 09, 2008 8.797 9.061 8.684 8.803 12,906 -0.19(-2.17%)
Oct 08, 2008 8.646 9.432 8.495 8.998 96,750 -0.20(-2.14%)
Oct 07, 2008 9.464 9.734 9.195 9.195 8,485 -0.39(-4.12%)
Oct 06, 2008 10.41 10.53 9.382 9.589 35,056 -0.94(-8.95%)
Oct 03, 2008 10.53 10.56 10.45 10.53 3,339 -0.06(-0.53%)
Oct 02, 2008 10.56 10.59 10.53 10.59 2,550 +0.06(+0.54%)
Oct 01, 2008 10.49 10.55 10.49 10.53 4,325 -0.01(-0.06%)
Sep 30, 2008 10.53 10.65 10.53 10.54 3,021 -0.09(-0.83%)
Sep 29, 2008 10.63 10.66 10.44 10.63 3,864 +0.05(+0.48%)
Sep 26, 2008 10.69 10.78 10.58 10.58 5,115 -0.15(-1.41%)
Sep 25, 2008 10.80 11.02 10.71 10.73 9,564 -0.04(-0.41%)
Sep 24, 2008 10.55 10.89 10.55 10.77 11,289 -0.01(-0.12%)
Sep 23, 2008 10.74 10.80 10.72 10.78 5,170 +0.19(+1.78%)
Sep 22, 2008 10.83 10.83 10.51 10.60 5,066 +0.06(+0.60%)
Sep 19, 2008 10.70 10.74 10.53 10.53 9,567 -0.31(-2.84%)
Sep 18, 2008 10.69 10.89 10.51 10.84 6,523 +0.21(+2.01%)
Sep 17, 2008 10.56 10.65 10.48 10.63 5,147 -0.13(-1.17%)
Sep 16, 2008 10.78 10.94 10.69 10.75 5,009 -0.13(-1.16%)
Sep 15, 2008 10.87 11.00 10.82 10.88 1,965 -0.14(-1.26%)
Sep 12, 2008 10.74 11.02 10.69 11.02 1,097 +0.30(+2.76%)
Sep 11, 2008 10.69 10.73 10.69 10.72 2,450 +0.01(+0.06%)
Sep 10, 2008 10.47 10.78 10.47 10.71 8,721 +0.05(+0.47%)
Sep 09, 2008 10.62 10.66 10.60 10.66 3,220 +0.03(+0.30%)
Sep 08, 2008 10.85 10.85 10.63 10.63 4,134 +0.02(+0.18%)
Sep 05, 2008 10.44 10.63 10.38 10.61 9,494 +0.00(+0.03%)
Sep 04, 2008 10.91 10.91 10.41 10.61 4,858 -0.37(-3.41%)
Sep 03, 2008 10.96 10.99 10.91 10.99 5,114 +0.08(+0.69%)
Sep 02, 2008 11.00 11.00 10.91 10.91 1,793 -0.06(-0.57%)
Aug 29, 2008 10.97 11.31 10.97 10.97 3,905 +0.00(+0.00%)
Aug 28, 2008 11.39 11.44 10.97 10.97 15,266 -0.25(-2.24%)
Aug 27, 2008 11.32 11.46 11.22 11.22 4,192 -0.06(-0.50%)
Aug 26, 2008 11.53 11.60 11.28 11.28 7,789 -0.35(-3.03%)
Aug 25, 2008 11.63 11.63 11.56 11.63 6,288 +0.13(+1.09%)
Aug 22, 2008 11.63 11.63 11.32 11.51 9,486 -0.12(-1.03%)
Aug 21, 2008 11.05 11.63 11.05 11.63 5,263 +0.36(+3.24%)
Aug 20, 2008 11.16 11.32 11.16 11.26 1,914 -0.06(-0.50%)
Aug 19, 2008 11.47 11.48 11.07 11.32 5,748 -0.09(-0.77%)
Aug 18, 2008 11.46 11.48 11.36 11.41 9,765 +0.21(+1.91%)
Aug 15, 2008 11.26 11.29 11.19 11.19 10,015 +0.03(+0.28%)
Aug 14, 2008 11.06 11.16 10.94 11.16 14,552 +0.15(+1.38%)
Aug 13, 2008 10.85 11.05 10.83 11.01 5,446 +0.04(+0.34%)
Aug 12, 2008 11.06 11.06 10.83 10.97 4,831 -0.09(-0.80%)
Aug 11, 2008 10.85 11.06 10.85 11.06 18,741 +0.08(+0.74%)
Aug 08, 2008 10.51 10.98 10.50 10.98 7,221 +0.29(+2.71%)
Aug 07, 2008 10.66 10.75 10.66 10.69 3,657 -0.17(-1.56%)
Aug 06, 2008 11.00 11.00 10.85 10.86 2,033 -0.14(-1.31%)
Aug 05, 2008 10.79 11.00 10.60 11.00 8,245 +0.22(+2.04%)
Aug 04, 2008 10.78 10.78 10.48 10.78 3,894 +0.09(+0.88%)
Aug 01, 2008 10.69 10.78 10.64 10.69 4,635 +0.01(+0.06%)
Jul 31, 2008 10.57 10.68 10.53 10.68 6,109 +0.11(+1.07%)
Jul 30, 2008 10.56 10.64 10.44 10.57 4,017 -0.09(-0.83%)
Jul 29, 2008 10.66 10.69 10.52 10.66 9,462 +0.21(+2.05%)
Jul 28, 2008 10.67 10.69 10.44 10.44 15,180 -0.16(-1.54%)
Jul 25, 2008 10.75 10.75 10.44 10.61 2,110 +0.00(+0.00%)
Jul 24, 2008 10.79 10.79 10.21 10.61 15,438 -0.18(-1.69%)
Jul 23, 2008 10.80 10.80 10.66 10.79 11,023 +0.12(+1.09%)
Jul 22, 2008 10.67 10.67 10.66 10.67 3,393 -0.10(-0.96%)
Jul 21, 2008 10.94 11.00 10.66 10.78 3,400 +0.03(+0.23%)
Jul 18, 2008 10.66 10.83 10.66 10.75 9,675 +0.05(+0.46%)
Jul 17, 2008 10.92 10.92 10.47 10.70 12,455 -0.06(-0.51%)
Jul 16, 2008 10.94 11.00 10.76 10.76 2,703 -0.06(-0.52%)
Jul 15, 2008 11.00 11.00 10.82 10.82 3,446 -0.19(-1.71%)
Jul 14, 2008 11.00 11.12 10.43 11.00 32,074 +0.00(+0.00%)
Jul 11, 2008 11.02 11.07 10.99 11.00 4,871 -0.01(-0.11%)
Jul 10, 2008 11.25 11.31 11.02 11.02 4,241 -0.11(-1.02%)
Jul 09, 2008 11.31 11.31 11.13 11.13 6,801 -0.04(-0.34%)
Jul 08, 2008 11.17 11.17 11.17 11.17 968 -0.01(-0.11%)
Jul 07, 2008 11.32 11.48 11.17 11.18 5,106 -0.18(-1.61%)
Jul 04, 2008 11.58 11.58 11.36 11.36 1,782 +0.00(+0.00%)
Jul 03, 2008 11.58 11.58 11.36 11.36 1,782 -0.04(-0.33%)
Jul 02, 2008 11.45 11.47 11.40 11.40 2,856 +0.01(+0.06%)
Jul 01, 2008 11.53 11.56 11.32 11.39 3,283 -0.17(-1.47%)
Jun 30, 2008 11.34 11.56 11.26 11.56 11,429 +0.25(+2.17%)
Jun 27, 2008 11.32 11.44 11.32 11.32 5,950 -0.06(-0.55%)
Jun 26, 2008 11.50 11.55 11.33 11.38 9,169 -0.04(-0.39%)
Jun 25, 2008 11.59 11.59 11.43 11.43 2,727 -0.07(-0.57%)
Jun 24, 2008 11.44 11.60 11.44 11.49 3,850 -0.03(-0.25%)
Jun 23, 2008 11.65 11.65 11.46 11.52 5,939 -0.22(-1.87%)
Jun 20, 2008 11.61 11.80 11.44 11.74 4,573 +0.13(+1.14%)
Jun 19, 2008 11.63 11.64 11.39 11.61 8,391 -0.03(-0.22%)
Jun 18, 2008 11.38 11.63 11.38 11.63 5,429 +0.21(+1.82%)
Jun 17, 2008 11.75 11.80 11.43 11.43 12,205 -0.16(-1.36%)
Jun 16, 2008 11.60 11.60 11.58 11.58 1,418 -0.11(-0.97%)
Jun 13, 2008 11.60 11.70 11.54 11.70 5,504 +0.03(+0.27%)
Jun 12, 2008 11.60 11.72 11.55 11.66 10,087 +0.09(+0.76%)
Jun 11, 2008 11.90 11.90 11.58 11.58 3,137 -0.21(-1.81%)
Jun 10, 2008 11.64 11.86 11.61 11.79 4,554 +0.01(+0.05%)
Jun 09, 2008 11.71 11.87 11.54 11.78 10,470 +0.15(+1.30%)
Jun 06, 2008 11.74 11.74 11.49 11.63 1,308 -0.02(-0.16%)
Jun 05, 2008 11.46 11.70 11.46 11.65 9,969 +0.14(+1.26%)
Jun 04, 2008 11.63 11.63 11.44 11.51 5,659 -0.06(-0.49%)
Jun 03, 2008 11.41 11.61 11.41 11.56 6,652 -0.01(-0.05%)
Jun 02, 2008 11.63 11.63 11.38 11.57 9,638 -0.06(-0.49%)
May 30, 2008 11.63 11.63 11.37 11.63 10,418 +0.09(+0.76%)
May 29, 2008 11.53 11.54 11.44 11.54 11,373 -0.06(-0.54%)
May 28, 2008 11.50 11.63 11.44 11.60 9,700 -0.10(-0.86%)
May 27, 2008 11.82 11.92 11.45 11.70 15,050 -0.12(-0.98%)
May 26, 2008 11.61 11.82 11.41 11.82 15,619 +0.00(+0.00%)
May 23, 2008 11.61 11.82 11.41 11.82 15,619 +0.21(+1.81%)
May 22, 2008 11.87 11.87 11.36 11.61 16,845 -0.11(-0.91%)
May 21, 2008 11.69 11.71 11.43 11.71 6,103 +0.02(+0.16%)
May 20, 2008 11.65 11.70 11.58 11.70 28,205 +0.05(+0.43%)
May 19, 2008 11.61 11.65 11.59 11.65 7,270 +0.14(+1.26%)
May 16, 2008 11.66 11.66 11.50 11.50 1,113 -0.08(-0.65%)
May 15, 2008 11.57 11.66 11.39 11.58 4,549 -0.01(-0.11%)
May 14, 2008 11.73 11.82 11.35 11.59 8,161 -0.23(-1.92%)
May 13, 2008 11.54 11.82 11.51 11.82 152,583 +0.10(+0.86%)
May 12, 2008 11.51 11.78 11.51 11.71 1,092 -0.03(-0.21%)
May 09, 2008 11.46 11.74 11.41 11.74 13,333 +0.04(+0.38%)
May 08, 2008 11.37 11.76 11.37 11.70 3,579 +0.03(+0.22%)
May 07, 2008 11.54 11.68 11.49 11.67 5,453 -0.08(-0.70%)
May 06, 2008 11.54 11.75 11.44 11.75 9,212 +0.05(+0.43%)
May 05, 2008 11.95 11.95 11.39 11.70 3,858 -0.25(-2.05%)
May 02, 2008 11.81 11.95 11.33 11.95 7,145 +0.24(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.